Leader Harmonious Drive Systems Co Ltd (688017)

688017
🏛️ China →
180.78
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 179.02 180.89 178.23 178.71 436.3K
09:35 178.71 179.96 178.50 179.39 230.9K
09:40 179.60 180.87 179.15 180.67 274.5K
09:45 180.28 180.49 179.00 179.12 176.8K
09:50 179.12 180.05 179.08 179.56 140.9K
09:55 179.75 180.00 178.10 178.47 181.2K
10:00 178.47 180.30 178.47 180.29 186.6K
10:05 180.25 180.41 179.58 179.88 135.2K
10:10 179.88 180.66 179.72 180.23 213.4K
10:15 179.92 180.30 179.80 180.17 119.9K
10:20 180.30 180.30 179.80 179.80 75.7K
10:25 179.78 179.78 178.68 179.12 122.9K
10:30 179.00 180.00 178.89 179.86 85.6K
10:35 179.84 180.50 179.54 179.54 102.9K
10:40 179.54 179.58 179.05 179.47 64.7K
10:45 179.46 179.88 178.81 178.85 54.3K
10:50 178.80 179.08 178.44 178.88 73.6K
10:55 178.88 179.14 178.51 178.77 63.3K
11:00 178.72 179.18 178.50 179.07 44.1K
11:05 179.05 179.46 179.00 179.46 37.9K
11:10 179.47 180.02 179.20 179.98 76.3K
11:15 179.82 179.82 179.54 179.58 48.6K
11:20 179.59 179.99 179.32 179.69 45.9K
11:25 179.70 179.70 179.19 179.19 47.5K
13:00 179.20 179.38 178.79 179.34 100.6K
13:05 179.51 179.80 179.33 179.62 60.5K
13:10 179.63 179.74 179.40 179.61 51.1K
13:15 179.74 180.19 179.64 180.05 117.1K
13:20 180.05 180.09 179.60 179.75 36.6K
13:25 179.75 181.81 179.75 180.80 395.1K
13:30 180.78 181.50 180.10 180.10 144.8K
13:35 180.33 180.35 179.77 180.18 99.9K
13:40 180.18 180.65 180.01 180.53 62.5K
13:45 180.42 180.42 179.77 179.88 63.3K
13:50 179.90 180.12 179.56 179.66 69.5K
13:55 179.62 179.90 179.23 179.90 87.1K
14:00 179.90 180.16 179.66 180.09 72.0K
14:05 180.12 180.65 180.06 180.27 66.6K
14:10 180.32 180.46 179.92 180.00 51.8K
14:15 179.92 180.27 179.92 180.25 67.6K
14:20 180.26 180.58 180.26 180.55 98.5K
14:25 180.55 181.10 180.44 180.98 146.5K
14:30 180.86 181.00 180.57 180.84 101.6K
14:35 180.82 180.99 180.56 180.88 95.3K
14:40 180.86 181.03 180.83 180.99 182.4K
14:45 180.95 181.05 180.70 181.05 186.4K
14:50 181.07 181.07 180.88 180.98 185.8K
14:55 180.93 181.00 180.72 180.78 202.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 179.00 181.88 178.07 180.78 5.8M
2025-09-29 171.71 180.96 171.05 178.70 6.7M
2025-09-26 175.00 177.06 171.35 171.79 4.6M
2025-09-25 178.88 180.86 176.01 177.51 6.4M
2025-09-24 168.99 178.88 167.81 178.02 8.9M
2025-09-23 172.88 174.68 166.00 170.54 7.2M
2025-09-22 170.98 172.80 169.58 172.39 6.7M
2025-09-19 177.00 178.00 169.00 169.92 11.2M
2025-09-18 182.87 192.68 174.60 182.19 17.0M
2025-09-17 180.00 186.69 176.00 179.38 13.0M
2025-09-16 175.00 182.88 171.38 180.39 13.3M
2025-09-15 165.85 178.00 164.84 171.80 12.3M
2025-09-12 168.80 173.00 163.98 166.03 10.2M
2025-09-11 161.79 166.57 159.69 165.88 9.9M
2025-09-10 162.49 166.80 160.53 161.48 8.1M
2025-09-09 167.00 167.00 161.68 162.50 9.7M
2025-09-08 147.65 171.00 147.58 168.70 17.9M
2025-09-05 143.41 147.42 142.08 147.15 7.3M
2025-09-04 155.00 156.11 142.00 144.05 10.7M
2025-09-03 162.00 163.50 152.98 154.45 9.7M
2025-09-02 151.29 165.00 144.17 159.69 16.6M
2025-09-01 151.81 154.69 147.77 151.35 7.5M
2025-08-29 150.50 153.36 146.02 150.76 7.2M
2025-08-28 147.85 151.15 145.66 150.89 8.3M
2025-08-27 152.00 159.55 148.61 148.66 10.1M
2025-08-26 151.98 154.20 151.00 151.75 5.1M
2025-08-25 152.00 159.50 151.55 154.70 10.5M
2025-08-22 146.66 150.21 146.21 150.01 7.0M
2025-08-21 149.88 150.86 145.08 145.96 5.9M
2025-08-20 150.70 150.70 145.47 149.01 7.5M
2025-08-19 147.48 154.44 145.68 151.18 9.9M
2025-08-18 149.66 151.77 145.51 147.46 9.7M
2025-08-15 137.52 149.47 137.02 148.31 11.9M
2025-08-14 138.30 140.70 134.50 137.64 7.2M
2025-08-13 137.59 138.79 135.28 138.51 5.0M
2025-08-12 136.11 137.50 134.30 137.11 3.7M
2025-08-11 134.55 138.48 134.21 137.00 4.7M
2025-08-08 138.52 138.57 133.80 134.20 4.5M
2025-08-07 141.50 141.50 136.54 138.60 6.1M
2025-08-06 134.63 142.00 133.07 140.13 10.4M
2025-08-05 133.98 134.58 132.04 133.99 4.4M
2025-08-04 127.60 134.22 127.15 133.98 7.2M
2025-08-01 129.40 131.44 126.17 127.51 4.1M
2025-07-31 127.75 134.48 127.38 129.66 6.9M
2025-07-30 129.99 130.20 126.54 127.80 3.9M
2025-07-29 129.00 131.68 128.33 130.40 3.5M
2025-07-28 132.35 133.88 129.66 129.83 3.9M
2025-07-25 130.80 130.87 128.30 130.45 3.3M
2025-07-24 128.88 131.67 128.88 130.29 3.9M
2025-07-23 128.80 130.75 128.03 128.80 4.2M
2025-07-22 133.00 133.60 130.00 130.40 5.9M
2025-07-21 132.10 138.00 130.78 134.67 8.2M
2025-07-18 130.30 130.97 127.60 128.89 3.9M
2025-07-17 125.00 130.88 124.61 129.01 6.4M
2025-07-16 124.50 129.20 123.74 126.39 5.8M
2025-07-15 125.00 125.27 122.25 124.40 4.1M
2025-07-14 123.49 126.00 121.99 124.72 5.5M
2025-07-11 118.08 123.85 117.88 121.89 5.4M
2025-07-10 116.74 119.47 116.67 118.86 2.9M
2025-07-09 122.00 123.88 117.66 118.09 4.9M
2025-07-08 115.32 119.29 114.66 118.79 3.5M
2025-07-07 117.00 117.00 114.23 115.12 4.3M
2025-07-04 121.00 121.66 117.82 119.06 2.4M
2025-07-03 119.91 121.17 118.90 120.10 1.8M
2025-07-02 122.20 123.13 119.00 120.05 2.5M
2025-07-01 124.28 124.97 122.22 123.14 2.2M
2025-06-30 124.80 126.37 123.58 124.89 2.8M
2025-06-27 124.65 125.70 123.23 124.10 2.4M
2025-06-26 126.90 128.33 124.09 124.11 3.5M
2025-06-25 125.47 127.03 124.44 126.93 4.6M
2025-06-24 118.60 127.57 118.60 125.70 6.2M
2025-06-23 113.59 118.47 113.59 118.42 2.2M
2025-06-20 121.48 121.57 116.07 116.32 3.6M
2025-06-19 120.72 124.79 120.72 121.48 4.1M
2025-06-18 120.93 122.50 120.00 121.50 2.9M
2025-06-17 119.67 120.93 118.96 120.63 2.1M
2025-06-16 117.67 120.42 117.41 119.68 2.1M
2025-06-13 119.64 122.80 117.88 118.62 2.8M
2025-06-12 121.00 122.49 119.80 120.80 2.2M
2025-06-11 122.45 122.95 120.89 121.31 2.5M
2025-06-10 123.96 124.61 119.40 122.10 4.1M
2025-06-09 125.55 126.20 122.34 123.93 4.0M
2025-06-06 127.71 128.80 125.72 126.09 5.1M
2025-06-05 122.93 134.58 120.61 130.29 8.1M
2025-06-04 118.50 127.97 117.61 122.90 6.8M
2025-06-03 115.82 119.44 115.33 117.48 3.1M
2025-05-30 117.20 117.40 115.18 116.00 2.5M
2025-05-29 115.50 118.19 115.18 118.02 4.1M
2025-05-28 118.00 118.00 114.86 115.55 5.0M
2025-05-27 122.01 122.39 117.50 117.99 7.4M
2025-05-26 128.55 129.50 127.21 128.79 2.4M
2025-05-23 132.32 133.65 128.40 128.55 4.2M
2025-05-22 134.20 136.33 132.33 132.60 2.4M
2025-05-21 136.00 136.89 133.50 134.45 2.5M
2025-05-20 136.22 137.68 134.63 136.02 2.2M
2025-05-19 140.00 140.00 134.50 136.22 3.0M
2025-05-16 139.80 143.39 139.00 140.68 2.7M
2025-05-15 145.90 145.99 139.51 140.02 2.9M
2025-05-14 147.90 148.54 144.36 145.48 4.0M
2025-05-13 148.43 148.88 144.01 146.06 3.5M
2025-05-12 143.90 148.49 143.89 146.60 3.9M
2025-05-09 146.63 146.89 140.70 141.99 3.2M
2025-05-08 146.00 149.67 144.65 146.90 3.0M
2025-05-07 150.21 151.60 144.51 146.07 4.4M
2025-05-06 150.00 150.50 147.20 148.58 4.2M
2025-04-30 142.01 149.00 141.63 147.45 4.6M
2025-04-29 139.87 143.50 139.87 140.63 2.8M
2025-04-28 142.50 143.95 139.40 140.88 2.7M
2025-04-25 142.74 145.65 140.01 143.06 3.4M
2025-04-24 145.18 146.60 142.06 142.66 4.0M
2025-04-23 143.00 147.68 140.90 146.00 7.2M
2025-04-22 141.55 143.55 139.80 140.01 3.6M
2025-04-21 133.43 144.98 131.20 142.98 5.5M
2025-04-18 133.18 135.78 132.60 133.43 1.6M
2025-04-17 134.12 137.31 133.68 133.68 2.5M
2025-04-16 134.75 137.08 132.37 135.46 3.9M
2025-04-15 136.00 137.60 133.20 135.08 3.2M
2025-04-14 136.87 140.00 135.37 135.86 3.9M
2025-04-11 129.70 136.65 129.03 134.85 5.4M
2025-04-10 129.22 136.86 129.22 131.52 7.2M
2025-04-09 115.81 126.20 111.00 125.57 7.6M
2025-04-08 119.19 124.40 115.12 119.44 6.5M
2025-04-07 135.17 136.59 116.72 117.20 8.0M
2025-04-03 144.88 149.85 144.88 145.90 2.5M
2025-04-02 144.00 147.76 144.00 146.90 2.8M
2025-04-01 149.88 150.00 144.01 144.45 3.8M
2025-03-31 151.00 151.20 141.92 149.10 6.6M
2025-03-28 152.68 156.38 151.95 153.20 2.5M
2025-03-27 153.03 157.98 152.43 153.50 3.3M
2025-03-26 155.00 161.70 154.88 155.45 3.9M
2025-03-25 157.65 163.26 155.00 157.00 5.1M
2025-03-24 155.98 158.00 152.80 157.60 4.7M
2025-03-21 165.06 166.39 155.00 155.17 8.4M
2025-03-20 166.10 176.97 163.00 166.39 8.1M
2025-03-19 169.50 172.00 163.50 167.58 5.4M
2025-03-18 171.00 172.30 168.57 169.71 3.8M
2025-03-17 170.50 172.43 166.90 170.33 5.6M
2025-03-14 153.96 174.90 152.50 171.09 10.4M
2025-03-13 165.86 165.99 153.58 154.61 6.8M
2025-03-12 167.82 171.00 164.88 165.72 4.9M
2025-03-11 166.00 172.00 158.58 167.83 7.6M
2025-03-10 170.00 174.00 166.00 169.40 6.5M
2025-03-07 162.00 171.48 161.61 166.69 7.3M
2025-03-06 165.50 166.84 161.51 164.00 6.1M
2025-03-05 158.21 166.60 158.00 163.00 6.6M
2025-03-04 152.51 162.17 150.97 160.03 7.1M
2025-03-03 156.03 159.36 150.00 152.97 6.4M
2025-02-28 170.18 171.00 153.08 153.70 12.8M
2025-02-27 175.40 185.22 168.90 174.50 11.8M
2025-02-26 170.00 192.80 168.20 178.40 14.3M
2025-02-25 166.92 179.10 166.11 171.25 8.7M
2025-02-24 174.95 181.98 163.00 172.85 10.2M
2025-02-21 169.83 180.40 168.55 176.00 11.1M
2025-02-20 172.52 174.00 165.24 169.83 10.5M
2025-02-19 157.68 173.37 157.67 173.24 12.6M
2025-02-18 163.50 163.80 155.80 157.40 8.2M
2025-02-17 156.35 167.12 155.97 167.00 9.9M
2025-02-14 157.82 160.79 155.15 156.81 7.0M
2025-02-13 166.58 169.88 159.35 159.80 8.0M
2025-02-12 163.00 169.82 161.02 168.80 6.0M
2025-02-11 166.00 175.80 164.11 167.00 8.9M
2025-02-10 167.30 169.98 160.36 168.53 9.5M
2025-02-07 172.84 179.83 166.00 170.40 11.9M
2025-02-06 160.00 184.98 159.00 176.37 11.1M
2025-02-05 149.00 169.18 149.00 163.12 11.2M
2025-01-27 154.90 154.90 143.43 145.00 8.4M
2025-01-24 148.50 163.68 146.05 157.85 9.8M
2025-01-23 146.00 158.99 142.50 149.84 11.5M
2025-01-22 146.50 149.86 143.99 145.99 8.0M
2025-01-21 139.88 147.90 137.82 147.10 10.6M
2025-01-20 144.00 144.88 138.00 138.88 8.8M
2025-01-17 142.00 146.88 140.01 142.60 7.7M
2025-01-16 145.00 151.68 139.58 142.82 11.0M
2025-01-15 145.00 148.50 141.00 145.99 10.3M
2025-01-14 129.94 150.88 125.18 149.00 16.5M
2025-01-13 125.00 141.00 124.00 129.62 17.9M
2025-01-10 111.00 122.50 110.00 120.04 13.6M
2025-01-09 104.68 113.94 104.19 111.70 8.9M
2025-01-08 101.00 108.50 97.52 106.81 6.5M
2025-01-07 99.90 102.50 99.07 102.10 3.2M
2025-01-06 98.49 101.00 97.20 99.90 4.0M
2025-01-03 107.91 108.02 99.69 99.96 5.0M
2025-01-02 108.00 112.32 106.10 108.00 4.1M